Skip to main content
Sinocare Inc. (SHE:300298)
China flag China · Delayed Price · Currency is CNY
16.93
-0.22 (-1.28%)
At close: Mar 9, 2026

Sinocare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0317.0416.7916.9316.93-1.28%4,364,645
Mar 6, 202616.8217.1616.8217.1517.151.54%3,298,700
Mar 5, 202616.9417.0216.7716.8916.890.96%3,756,030
Mar 4, 202617.0417.1416.7216.7316.73-2.05%5,106,904
Mar 3, 202617.3117.4317.0217.0817.08-1.10%6,345,524
Mar 2, 202617.5917.6417.1517.2717.27-3.09%7,251,451
Feb 27, 202617.9117.9417.7817.8217.82-0.50%4,809,242
Feb 26, 202618.1418.4117.8817.9117.91-1.54%7,699,461
Feb 25, 202618.0218.4418.0118.1918.191.22%6,240,980
Feb 24, 202617.9518.1417.9417.9717.970.22%4,401,298
Feb 13, 202618.3018.4317.9317.9317.93-2.29%5,422,501
Feb 12, 202618.5418.5718.1818.3518.35-1.02%8,037,600
Feb 11, 202618.1318.6118.0518.5418.542.71%10,515,350
Feb 10, 202618.1818.2118.0318.0518.05-0.88%4,323,308
Feb 9, 202618.2418.3018.1318.2118.21-0.11%4,949,770
Feb 6, 202618.1918.3018.1218.2318.230.22%5,476,745
Feb 5, 202618.1018.2418.0118.1918.190.28%5,469,200
Feb 4, 202618.0618.2517.9518.1418.14-0.06%5,049,505
Feb 3, 202617.8418.1817.7918.1518.152.43%6,158,948
Feb 2, 202617.6518.2117.6217.7217.720.97%9,275,308
Jan 30, 202617.9218.0017.5517.5517.55-2.66%9,402,238
Jan 29, 202617.4218.0917.0418.0318.030.67%14,794,224
Jan 28, 202618.2018.2717.9117.9117.91-1.81%9,238,930
Jan 27, 202618.7018.7218.0318.2418.24-3.34%12,703,660
Jan 26, 202618.9019.2418.7018.8718.870.64%16,027,050
Jan 23, 202618.5918.8618.5618.7518.751.63%11,047,600
Jan 22, 202618.5518.5618.3618.4518.45-0.16%6,479,275
Jan 21, 202618.5318.8418.4618.4818.48-0.48%9,137,693
Jan 20, 202618.5518.7318.4118.5718.570.49%6,967,975
Jan 19, 202618.7418.7618.4518.4818.48-1.65%9,716,370
Jan 16, 202619.0719.2618.7818.7918.79-1.42%13,093,300
Jan 15, 202619.3119.5018.9219.0619.06-3.15%20,085,125
Jan 14, 202619.3520.3219.1519.6819.680.46%34,267,770
Jan 13, 202619.4020.0919.0019.5919.591.93%36,020,092
Jan 12, 202618.8919.5018.8919.2219.223.06%26,643,960
Jan 9, 202617.8718.8217.8718.6518.654.54%23,093,690
Jan 8, 202617.4418.0217.4217.8417.842.12%10,715,090
Jan 7, 202617.6917.7217.4517.4717.47-1.41%6,603,200
Jan 6, 202617.6917.8217.5717.7217.72-9,522,013
Jan 5, 202617.1817.7317.1317.7217.723.57%11,465,820
Dec 31, 202517.1417.2417.0717.1117.11-0.12%4,317,282
Dec 30, 202517.2717.3017.1217.1317.13-1.04%4,535,688
Dec 29, 202517.3317.4917.2617.3117.31-0.75%4,585,605
Dec 26, 202517.1717.6617.1617.4417.441.34%8,397,653
Dec 25, 202517.1017.2617.0917.2117.210.41%4,147,097
Dec 24, 202517.0217.1616.9617.1417.140.71%4,590,765
Dec 23, 202517.3517.3616.9617.0217.02-2.24%7,623,952
Dec 22, 202517.3017.4217.1917.4117.410.23%6,965,756
Dec 19, 202517.6017.6017.2017.3717.37-2.31%13,685,160
Dec 18, 202516.6417.8416.5817.7817.786.47%21,172,070
Dec 17, 202516.5416.9016.4616.7016.700.91%6,950,017
Dec 16, 202516.4516.5816.3816.5516.550.61%4,557,065
Dec 15, 202516.4616.5816.4016.4516.45-0.42%3,504,835
Dec 12, 202516.6216.6416.3616.5216.52-0.36%6,605,199
Dec 11, 202516.8716.9416.5716.5816.58-1.72%5,228,471
Dec 10, 202517.1217.1216.7816.8716.87-1.29%7,287,087
Dec 9, 202517.3517.3917.0717.0917.09-1.33%4,693,681
Dec 8, 202517.3417.4617.3017.3217.32-0.12%4,404,119
Dec 5, 202517.3317.3616.9917.3417.340.06%5,452,014
Dec 4, 202517.6217.6317.1817.3317.33-1.59%5,961,499
Dec 3, 202517.7817.8117.4817.6117.61-0.79%5,831,410
Dec 2, 202517.8817.8817.7317.7517.75-0.73%3,036,400
Dec 1, 202517.7817.9417.7517.8817.880.56%3,987,446
Nov 28, 202517.8817.8817.6817.7817.78-0.39%2,689,100
Nov 27, 202517.9517.9517.8017.8517.85-0.56%3,425,000
Nov 26, 202517.7818.0917.7417.9517.950.96%8,114,558
Nov 25, 202517.8817.9517.7317.7817.78-0.34%5,849,159
Nov 24, 202517.7817.8817.6517.8417.840.56%3,286,600
Nov 21, 202518.1018.1317.6717.7417.74-2.04%6,858,430
Nov 20, 202518.2118.2818.0818.1118.11-0.33%4,215,541
Nov 19, 202518.3318.4218.1518.1718.17-1.14%5,930,400
Nov 18, 202518.5818.5818.3618.3818.38-0.97%5,206,321
Nov 17, 202518.7418.8218.5118.5618.56-1.49%5,949,535
Nov 14, 202518.6519.0518.6318.8418.840.80%9,522,302
Nov 13, 202518.7118.7218.5318.6918.690.05%4,809,009
Nov 12, 202518.5718.7818.5718.6818.680.43%5,347,095
Nov 11, 202518.6418.6818.5018.6018.60-0.16%5,347,308
Nov 10, 202518.3718.6418.3018.6318.631.47%7,233,137
Nov 7, 202518.4818.5418.3218.3618.36-1.02%6,488,175
Nov 6, 202518.5718.6918.3618.5518.55-0.43%8,143,408
Nov 5, 202518.6018.7318.5318.6318.630.11%3,865,786
Nov 4, 202518.9318.9618.5518.6118.61-1.64%7,202,500
Nov 3, 202519.0219.0518.8318.9218.92-0.16%4,981,062
Oct 31, 202518.8019.0218.7118.9518.950.64%6,313,712
Oct 30, 202518.9418.9418.7118.8318.83-0.58%5,658,695
Oct 29, 202519.0019.0418.8818.9418.94-0.89%5,413,783
Oct 28, 202519.1519.1918.9519.1119.11-0.21%6,393,498
Oct 27, 202519.1819.2219.1319.1519.150.10%3,939,870
Oct 24, 202519.3619.4319.0819.1319.13-1.19%6,544,503
Oct 23, 202519.2919.4218.9619.3619.360.47%5,742,502
Oct 22, 202519.1819.4319.0419.2719.270.42%5,891,638
Oct 21, 202519.0919.2419.0119.1919.190.31%3,639,300
Oct 20, 202519.2219.2618.8819.1319.130.10%4,839,908
Oct 17, 202519.5019.5919.0519.1119.11-1.75%6,259,117
Oct 16, 202519.7619.7619.4319.4519.45-1.37%5,496,600
Oct 15, 202519.7019.7519.5119.7219.720.10%4,682,755
Oct 14, 202519.7619.8619.6219.7019.70-0.20%5,854,500
Oct 13, 202519.8419.8419.6119.7419.74-1.50%6,871,553
Oct 10, 202519.9920.1519.9120.0420.040.40%4,200,300
Oct 9, 202519.9920.0119.8219.9619.960.15%3,964,386